Efek Terdaftar

PP Properti Tbk, PT

Security name
PP PROPERTI Tbk
Issuer
PP Properti Tbk, PT
ISIN Code
ID1000133903
Short Code
PPRO
Type
Saham Biasa
Listing Date
19 Mei 2015
Stock Exchange
-
Status
Active
Nominal
100.00
Current Amount
61,675,671,883.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PROPERTY AND REAL ESTATE
Number of Securities
61,675,671,883 (Total)
As of 15 Oct 2019
34.98% Scripless = 21,572,384,763.000
Local Percentage
33.06%
Foreign Percentage
1.91%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 105 101 103 188,158 1,933,190,100 922
23 Oct 2018 0 104 100 100 142,076 1,433,791,000 760
24 Oct 2018 0 101 98 99 110,128 1,092,168,200 537
25 Oct 2018 0 101 97 99 154,727 1,522,905,600 945
26 Oct 2018 0 100 98 98 80,841 796,095,400 610
29 Oct 2018 0 100 97 98 46,798 455,667,000 392
30 Oct 2018 0 98 95 95 148,170 1,419,286,300 752
31 Oct 2018 0 97 95 96 97,274 936,857,400 526
01 Nov 2018 0 99 96 97 133,377 1,299,310,200 519
02 Nov 2018 0 101 97 98 204,809 2,024,807,400 930
05 Nov 2018 0 100 98 99 117,973 1,167,916,200 673
06 Nov 2018 0 102 99 102 165,562 1,670,620,800 944
07 Nov 2018 0 109 101 107 714,984 7,545,333,900 2,734
08 Nov 2018 0 110 104 105 419,541 4,498,806,800 2,057
09 Nov 2018 0 105 100 100 203,379 2,068,829,100 1,197
12 Nov 2018 0 102 99 100 130,858 1,311,433,900 686
13 Nov 2018 0 101 98 99 88,201 873,580,700 594
14 Nov 2018 0 100 98 98 84,546 834,430,500 593
15 Nov 2018 0 101 98 100 140,048 1,391,999,600 634
16 Nov 2018 0 104 100 103 240,435 2,458,453,700 1,010
19 Nov 2018 0 105 102 104 229,022 2,376,004,000 1,046
21 Nov 2018 0 103 101 102 170,175 1,738,321,000 659
22 Nov 2018 0 107 102 106 455,090 4,794,265,300 2,231
23 Nov 2018 0 108 102 103 311,161 3,245,557,900 1,067
26 Nov 2018 0 108 102 107 396,604 4,186,352,200 1,471
27 Nov 2018 0 118 108 116 1,729,500 19,734,392,900 5,037
28 Nov 2018 0 120 111 111 800,253 9,190,016,900 2,272
29 Nov 2018 0 125 111 125 1,294,345 15,455,087,900 3,181
30 Nov 2018 0 126 115 115 993,669 11,941,371,800 2,925
03 Dec 2018 0 127 118 124 1,044,035 12,902,307,600 2,970
04 Dec 2018 0 127 119 124 567,191 6,966,376,100 3,332
05 Dec 2018 0 123 119 119 309,526 3,739,096,300 1,348
06 Dec 2018 0 122 118 119 296,907 3,551,188,500 1,003
07 Dec 2018 0 127 119 125 760,756 9,476,638,500 2,559
10 Dec 2018 0 136 124 135 1,318,937 17,479,124,500 4,702
11 Dec 2018 0 140 130 133 794,955 10,556,854,300 3,572
12 Dec 2018 0 138 131 136 547,066 7,420,168,000 2,517
13 Dec 2018 0 139 135 136 387,160 5,299,040,200 1,409
14 Dec 2018 0 137 133 134 252,937 3,407,457,300 1,133
17 Dec 2018 0 137 133 134 188,591 2,534,252,000 919
18 Dec 2018 0 134 124 130 683,874 8,822,482,400 1,821
19 Dec 2018 0 132 125 132 531,099 6,950,847,400 1,613
20 Dec 2018 0 132 128 129 169,262 2,190,194,500 1,139
21 Dec 2018 0 132 126 126 564,854 7,248,581,500 1,295
26 Dec 2018 0 126 116 118 843,750 10,065,837,500 2,375
27 Dec 2018 0 125 120 121 421,053 5,124,935,600 1,368
28 Dec 2018 0 123 116 117 358,423 4,265,411,400 1,451
02 Jan 2019 0 122 117 121 366,634 4,407,069,500 1,515
03 Jan 2019 0 128 121 127 1,106,958 13,980,076,300 3,665
04 Jan 2019 0 129 123 125 530,662 6,703,822,300 2,090
07 Jan 2019 0 128 125 127 629,811 7,963,433,600 2,497
08 Jan 2019 0 146 127 145 4,145,296 57,423,180,700 9,906
09 Jan 2019 0 150 141 141 1,825,261 26,369,544,900 5,744
10 Jan 2019 0 146 138 145 1,371,930 19,691,669,800 4,177
11 Jan 2019 0 148 142 144 534,931 7,706,299,400 1,938
14 Jan 2019 0 145 141 143 459,010 6,559,939,500 1,728
15 Jan 2019 0 156 142 152 2,430,875 37,044,185,500 5,881
16 Jan 2019 0 155 151 152 1,042,510 15,906,212,700 3,186
17 Jan 2019 0 160 146 147 1,727,177 26,526,525,600 5,151
18 Jan 2019 0 151 143 148 1,099,509 16,111,366,900 3,567
21 Jan 2019 0 151 144 145 610,657 8,970,682,300 2,296
22 Jan 2019 0 147 136 143 859,879 12,198,654,200 3,034
23 Jan 2019 0 149 142 147 1,016,969 14,869,160,700 2,867
24 Jan 2019 0 157 147 155 2,469,350 37,866,620,700 6,018
25 Jan 2019 0 157 152 153 1,017,216 15,665,833,800 3,096
28 Jan 2019 0 155 148 153 635,439 9,629,148,000 2,361
29 Jan 2019 0 152 147 148 424,903 6,348,973,800 2,057
30 Jan 2019 0 153 148 152 604,528 9,137,828,800 1,996
31 Jan 2019 0 161 153 158 2,171,592 34,313,585,100 6,464
01 Feb 2019 0 165 159 162 1,356,703 22,025,620,500 4,007
04 Feb 2019 0 164 159 161 485,257 7,813,144,100 1,775
06 Feb 2019 0 169 161 169 1,242,023 20,745,777,900 3,838
07 Feb 2019 0 172 163 165 895,636 15,143,383,900 3,538
08 Feb 2019 0 169 163 169 452,130 7,540,194,800 1,699
11 Feb 2019 0 172 165 165 350,091 5,859,660,100 1,721
12 Feb 2019 0 167 154 160 809,471 12,883,381,600 3,096
13 Feb 2019 0 166 156 157 455,235 7,250,435,800 1,592
14 Feb 2019 0 163 157 159 422,360 6,756,716,600 2,486
15 Feb 2019 0 160 151 156 433,700 6,732,296,900 1,529
18 Feb 2019 0 165 158 164 681,848 11,057,753,700 2,557
19 Feb 2019 0 170 163 163 568,622 9,466,738,800 2,894
20 Feb 2019 0 168 161 161 513,846 8,436,479,000 1,607
21 Feb 2019 0 164 157 160 506,166 8,114,715,700 2,025
22 Feb 2019 0 163 157 159 417,765 6,647,153,100 1,627
25 Feb 2019 0 161 158 158 308,988 4,928,940,500 1,293
26 Feb 2019 0 160 154 156 435,427 6,787,909,700 2,405
27 Feb 2019 0 163 156 160 504,024 8,059,573,800 2,095
28 Feb 2019 0 163 156 157 529,053 8,415,900,700 2,037
01 Mar 2019 0 160 157 157 148,100 2,343,094,700 724
04 Mar 2019 0 160 157 159 156,639 2,479,975,100 866
05 Mar 2019 0 160 154 157 324,739 5,066,645,100 1,539
06 Mar 2019 0 161 155 160 351,150 5,567,528,200 1,500
08 Mar 2019 0 163 157 161 442,914 7,115,347,700 2,109
11 Mar 2019 0 169 161 161 1,070,759 17,636,229,700 3,829
12 Mar 2019 0 164 158 159 356,876 5,715,917,400 1,714
13 Mar 2019 0 160 157 159 278,199 4,399,361,500 1,800
14 Mar 2019 0 160 157 157 145,790 2,302,258,000 860
15 Mar 2019 0 160 157 157 141,270 2,232,973,100 660
18 Mar 2019 0 159 155 156 234,181 3,670,181,800 883
19 Mar 2019 0 160 156 157 246,955 3,892,526,900 1,740
20 Mar 2019 0 159 157 157 182,195 2,880,076,700 566
21 Mar 2019 0 160 158 158 200,414 3,178,883,000 796
22 Mar 2019 0 159 155 157 132,898 2,094,822,100 441
25 Mar 2019 0 157 150 151 327,187 4,982,239,700 1,711
26 Mar 2019 0 153 150 152 93,247 1,416,678,300 571
27 Mar 2019 0 153 147 150 246,171 3,672,232,000 1,043
28 Mar 2019 0 153 149 150 346,408 5,240,793,900 1,127
29 Mar 2019 0 152 147 147 283,345 4,222,997,700 1,247
01 Apr 2019 0 150 142 142 439,621 6,324,951,500 1,869
02 Apr 2019 0 146 142 143 431,486 6,189,602,300 1,134
04 Apr 2019 0 145 139 143 424,098 5,987,918,700 1,555
05 Apr 2019 0 147 141 145 342,536 4,937,676,300 1,163
08 Apr 2019 0 147 141 142 244,676 3,494,345,700 1,088
09 Apr 2019 0 146 141 142 433,166 6,216,581,300 1,318
10 Apr 2019 0 144 140 142 215,986 3,053,372,500 1,064
11 Apr 2019 0 143 140 141 126,886 1,794,989,300 644
12 Apr 2019 0 141 138 139 180,640 2,511,676,900 897
15 Apr 2019 0 143 139 141 155,384 2,191,781,500 939
16 Apr 2019 0 148 141 146 598,744 8,690,610,400 2,350
18 Apr 2019 0 153 145 151 870,357 13,151,918,200 3,334
22 Apr 2019 0 155 148 149 322,474 4,836,083,400 1,839
23 Apr 2019 0 151 146 150 246,596 3,676,246,900 1,211
24 Apr 2019 0 151 148 148 141,984 2,105,556,900 821
25 Apr 2019 0 149 143 144 301,157 4,394,048,300 1,264
26 Apr 2019 0 146 141 144 123,730 1,773,472,300 683
29 Apr 2019 0 148 143 145 135,701 1,977,239,300 1,106
30 Apr 2019 0 147 143 146 80,739 1,169,606,000 680
02 May 2019 0 147 141 143 98,226 1,402,879,500 1,034
03 May 2019 0 144 137 139 268,590 3,742,885,400 949
06 May 2019 0 138 130 135 143,557 1,939,709,800 803
07 May 2019 0 138 135 137 50,716 694,607,000 475
08 May 2019 0 138 133 135 93,958 1,271,855,700 627
09 May 2019 0 136 130 130 239,862 3,188,921,300 1,446
10 May 2019 0 132 122 126 211,975 2,664,743,500 1,346
13 May 2019 0 128 120 120 188,638 2,293,992,100 1,294
14 May 2019 0 120 114 120 192,275 2,258,997,100 1,138
15 May 2019 0 125 117 118 159,790 1,900,664,000 822
16 May 2019 0 119 113 113 119,559 1,381,459,100 770
17 May 2019 0 116 111 112 309,782 3,494,627,800 940
20 May 2019 0 115 110 114 204,661 2,304,828,800 815
21 May 2019 0 119 115 115 273,417 3,174,485,800 1,160
22 May 2019 0 116 113 113 229,130 2,608,307,600 795
23 May 2019 0 119 113 118 635,997 7,339,680,300 1,344
24 May 2019 0 119 114 115 270,208 3,115,212,600 1,168
27 May 2019 0 117 114 114 362,308 4,163,834,100 1,343
28 May 2019 0 118 114 116 1,567,398 18,171,060,900 1,821
29 May 2019 0 117 115 115 291,497 3,366,284,300 1,218
31 May 2019 0 118 114 117 587,596 6,839,109,200 2,129
10 Jun 2019 0 124 118 123 1,155,700 14,073,221,000 3,878
11 Jun 2019 0 127 121 123 767,808 9,500,953,600 2,440
12 Jun 2019 0 128 123 124 723,008 9,081,132,600 2,056
13 Jun 2019 0 127 123 126 738,989 9,191,462,900 2,371
14 Jun 2019 0 127 123 123 344,602 4,283,437,600 1,188
17 Jun 2019 0 124 116 118 515,526 6,205,531,800 1,832
18 Jun 2019 0 123 117 121 267,007 3,211,541,000 1,137
19 Jun 2019 0 126 122 124 988,432 12,208,914,900 2,186
20 Jun 2019 0 127 122 124 1,113,869 13,923,937,200 2,438
21 Jun 2019 0 126 121 122 440,035 5,399,349,300 2,137
24 Jun 2019 0 124 120 120 860,284 10,443,760,600 1,967
25 Jun 2019 0 122 118 118 856,621 10,201,763,100 2,259
26 Jun 2019 0 121 118 119 662,992 7,881,377,800 1,367
27 Jun 2019 0 124 118 122 2,012,229 24,373,846,300 6,261
28 Jun 2019 0 124 121 121 827,830 10,118,845,500 2,129
01 Jul 2019 0 123 120 120 799,749 9,673,534,400 1,955
02 Jul 2019 0 122 120 121 516,091 6,254,511,500 1,559
03 Jul 2019 0 123 119 119 364,082 4,381,536,200 1,252
04 Jul 2019 0 122 119 120 402,518 4,841,145,800 1,022
05 Jul 2019 0 121 118 119 362,029 4,319,621,200 1,163
08 Jul 2019 0 120 117 117 498,788 5,887,453,900 1,672
09 Jul 2019 0 120 117 120 329,596 3,905,238,400 943
10 Jul 2019 0 121 119 120 386,225 4,650,577,700 969
11 Jul 2019 0 121 119 119 339,212 4,061,399,100 774
12 Jul 2019 0 120 118 118 173,071 2,052,904,700 762
15 Jul 2019 0 122 118 121 981,322 11,868,890,600 2,461
16 Jul 2019 0 123 120 120 336,888 4,068,254,700 1,002
17 Jul 2019 0 123 119 122 683,964 8,288,628,400 2,954
18 Jul 2019 0 122 120 121 269,722 3,264,222,900 832
19 Jul 2019 0 122 119 119 414,470 4,993,315,000 1,017
22 Jul 2019 0 121 118 119 315,426 3,755,199,200 881
23 Jul 2019 0 120 118 119 178,242 2,113,422,700 630
24 Jul 2019 0 120 118 118 191,067 2,270,912,400 833
25 Jul 2019 0 120 117 117 340,477 4,013,141,400 1,288
26 Jul 2019 0 119 114 115 525,717 6,080,418,800 1,871
29 Jul 2019 0 115 113 113 273,300 3,103,310,900 1,332
30 Jul 2019 0 117 114 115 389,858 4,491,647,300 931
31 Jul 2019 0 116 113 114 166,363 1,897,849,500 795
01 Aug 2019 0 115 113 114 199,115 2,265,918,400 754
02 Aug 2019 0 114 112 112 229,462 2,580,518,500 967
05 Aug 2019 0 112 106 108 474,193 5,124,734,200 1,612
06 Aug 2019 0 108 101 106 485,546 5,051,183,100 3,407
07 Aug 2019 0 109 105 106 241,764 2,579,300,600 909
08 Aug 2019 0 109 104 106 498,938 5,308,338,900 1,601
09 Aug 2019 0 110 105 106 297,589 3,155,569,300 1,128
12 Aug 2019 0 108 105 107 101,925 1,076,326,500 873
13 Aug 2019 0 107 104 105 171,778 1,804,408,700 681
14 Aug 2019 0 108 105 105 441,328 4,672,101,900 2,689
15 Aug 2019 0 105 101 103 213,341 2,204,298,200 912
16 Aug 2019 0 105 102 103 170,821 1,763,601,500 900
19 Aug 2019 0 105 103 104 233,285 2,427,901,000 660
20 Aug 2019 0 105 103 103 202,085 2,095,795,800 587
21 Aug 2019 0 104 101 102 270,390 2,756,812,600 1,150
22 Aug 2019 0 104 101 103 157,989 1,617,924,700 592
23 Aug 2019 0 104 102 103 107,589 1,105,970,000 843
26 Aug 2019 0 103 101 102 189,606 1,921,523,900 892
27 Aug 2019 0 125 103 120 6,246,863 74,345,908,400 16,836
28 Aug 2019 0 125 113 115 2,586,551 30,737,010,900 9,227
29 Aug 2019 0 121 113 116 888,920 10,430,509,400 3,115
30 Aug 2019 0 118 113 115 561,267 6,428,170,300 3,225
02 Sep 2019 0 116 109 110 636,503 7,069,394,200 2,850
03 Sep 2019 0 119 110 111 2,513,421 28,970,094,400 6,330
04 Sep 2019 0 115 111 113 442,745 5,010,647,200 2,123
05 Sep 2019 0 117 111 112 864,816 9,832,731,100 3,591
06 Sep 2019 0 114 111 111 480,030 5,384,329,400 1,459
09 Sep 2019 0 114 111 111 556,038 6,234,951,300 2,739
10 Sep 2019 0 116 111 113 1,072,517 12,180,029,600 2,678
11 Sep 2019 0 116 113 115 852,696 9,773,929,100 2,840
12 Sep 2019 0 117 112 112 694,590 7,888,281,300 1,911
13 Sep 2019 0 114 111 112 467,225 5,240,249,300 1,532
16 Sep 2019 0 112 107 110 618,700 6,776,228,000 2,180
17 Sep 2019 0 111 109 109 224,771 2,464,343,000 848
18 Sep 2019 0 113 109 112 486,887 5,399,950,200 2,330
19 Sep 2019 0 113 109 109 598,848 6,623,895,300 1,346
20 Sep 2019 0 111 105 106 988,383 10,563,346,800 2,644
23 Sep 2019 0 107 102 104 711,698 7,400,102,100 2,456
24 Sep 2019 0 104 100 101 1,092,012 11,031,573,100 2,886
25 Sep 2019 0 102 99 99 625,815 6,260,161,100 1,820
26 Sep 2019 0 102 97 102 712,457 7,204,393,600 1,843
27 Sep 2019 0 104 100 100 393,962 3,996,340,800 1,242
30 Sep 2019 0 101 99 99 401,816 3,998,686,100 1,835
01 Oct 2019 0 100 99 100 211,794 2,103,253,100 956
02 Oct 2019 0 100 96 96 632,535 6,168,112,400 2,012
03 Oct 2019 0 97 92 94 556,179 5,265,064,500 3,050
04 Oct 2019 0 99 94 99 655,386 6,319,586,600 2,271
07 Oct 2019 0 101 96 97 653,759 6,454,463,100 3,485
08 Oct 2019 0 99 97 97 149,733 1,458,269,900 908
09 Oct 2019 0 99 96 97 231,136 2,241,518,600 1,764
10 Oct 2019 0 99 96 97 294,472 2,864,939,400 1,412
11 Oct 2019 0 101 97 99 665,985 6,618,311,000 2,347
14 Oct 2019 0 102 99 100 511,723 5,135,711,400 1,716
15 Oct 2019 0 101 99 100 287,848 2,870,163,500 951

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 PPRO : 1.53 IDR) 22 Apr 2019 24 Apr 2019 10 May 2019 Active
Proxy Voting   - 18 Mar 2019 10 Apr 2019 Active
Cash Dividend (1 PPRO : 1.44 IDR) 24 Apr 2018 27 Apr 2018 17 May 2018 Active
Proxy Voting   - 23 Mar 2018 17 Apr 2018 Active
Proxy Voting   - 05 Mar 2018 28 Mar 2018 Cancelled
Right Distribution (1000000 PPRO : 97869 PPRO-R ) 04 Apr 2017 07 Apr 2017 10 Apr 2017 Active
Cash Dividend (1 PPRO : 1.3 IDR) 15 Mar 2017 20 Mar 2017 05 Apr 2017 Active
Proxy Voting   - 13 Feb 2017 08 Mar 2017 Active
Mandatory Conversion (1 PPRO : 4 PPRO ) - 20 Feb 2017 21 Feb 2017 Active
Proxy Voting   - 04 Jan 2017 27 Jan 2017 Active
Cash Dividend (1 PPRO : 4.27 IDR) 27 Apr 2016 02 May 2016 20 May 2016 Active
Proxy Voting   - 28 Mar 2016 20 Apr 2016 Active
Proxy Voting   - 06 Jul 2015 29 Jul 2015 Active